1768 (株)ソネック の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,600 | 1,619 | 1,490 | 1,548 | 20,400 | 1,548 |
| 2026-01-22 | 1,552 | 1,585 | 1,534 | 1,585 | 13,700 | 1,585 |
| 2026-01-21 | 1,545 | 1,545 | 1,498 | 1,512 | 8,500 | 1,512 |
| 2026-01-20 | 1,505 | 1,575 | 1,500 | 1,555 | 36,900 | 1,555 |
| 2026-01-19 | 1,450 | 1,500 | 1,450 | 1,497 | 17,800 | 1,497 |
| 2026-01-16 | 1,403 | 1,450 | 1,398 | 1,450 | 8,800 | 1,450 |
| 2026-01-15 | 1,405 | 1,406 | 1,398 | 1,403 | 6,700 | 1,403 |
| 2026-01-14 | 1,407 | 1,408 | 1,398 | 1,405 | 3,800 | 1,405 |
| 2026-01-13 | 1,404 | 1,419 | 1,394 | 1,394 | 4,700 | 1,394 |
| 2026-01-09 | 1,370 | 1,388 | 1,358 | 1,380 | 5,100 | 1,380 |
| 2026-01-08 | 1,373 | 1,378 | 1,369 | 1,370 | 5,800 | 1,370 |
| 2026-01-07 | 1,400 | 1,409 | 1,376 | 1,384 | 3,900 | 1,384 |
| 2026-01-06 | 1,366 | 1,397 | 1,360 | 1,394 | 3,800 | 1,394 |
| 2026-01-05 | 1,357 | 1,370 | 1,355 | 1,366 | 6,800 | 1,366 |
分割・併合履歴 ： なし